Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Technology 2X ETF (NY: ROM )

66.73 -1.37 (-2.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.510 4.510 4.360 4.364 349,618 -0.15(-3.24%)
Jan 29, 2015 4.422 4.536 4.353 4.510 349,778 +0.06(+1.37%)
Jan 28, 2015 4.579 4.618 4.437 4.449 305,952 +0.00(+0.07%)
Jan 27, 2015 4.580 4.580 4.390 4.446 487,061 -0.29(-6.10%)
Jan 26, 2015 4.745 4.745 4.708 4.735 117,437 -0.03(-0.66%)
Jan 23, 2015 4.744 4.806 4.741 4.766 151,164 +0.03(+0.55%)
Jan 22, 2015 4.612 4.748 4.608 4.740 194,734 +0.21(+4.63%)
Jan 21, 2015 4.509 4.612 4.493 4.531 959,951 -0.01(-0.32%)
Jan 20, 2015 4.500 4.560 4.434 4.545 284,087 +0.12(+2.77%)
Jan 16, 2015 4.356 4.423 4.346 4.423 138,404 +0.04(+0.93%)
Jan 15, 2015 4.582 4.582 4.382 4.382 238,465 -0.15(-3.24%)
Jan 14, 2015 4.475 4.542 4.442 4.529 597,637 -0.05(-1.13%)
Jan 13, 2015 4.712 4.788 4.512 4.581 408,385 -0.01(-0.22%)
Jan 12, 2015 4.712 4.712 4.559 4.591 247,506 -0.13(-2.70%)
Jan 09, 2015 4.758 4.773 4.655 4.718 328,266 -0.03(-0.63%)
Jan 08, 2015 4.607 4.762 4.599 4.748 270,493 +0.23(+5.15%)
Jan 07, 2015 4.521 4.548 4.477 4.515 292,550 +0.07(+1.51%)
Jan 06, 2015 4.553 4.561 4.417 4.448 600,362 -0.14(-3.03%)
Jan 05, 2015 4.665 4.687 4.559 4.587 945,332 -0.14(-2.96%)
Jan 02, 2015 4.812 4.826 4.674 4.727 676,185 -0.02(-0.44%)
Dec 31, 2014 4.867 4.748 4.748 4.748 609,147 -0.12(-2.42%)
Dec 30, 2014 4.893 4.928 4.848 4.866 506,073 -0.07(-1.33%)
Dec 29, 2014 4.958 4.984 4.931 4.931 453,269 -0.06(-1.22%)
Dec 26, 2014 4.954 5.016 4.954 4.992 201,114 +0.05(+1.02%)
Dec 24, 2014 4.970 4.942 4.942 4.942 1,526,074 -0.01(-0.26%)
Dec 23, 2014 4.975 4.991 4.955 4.955 297,071 +0.03(+0.54%)
Dec 22, 2014 4.860 4.937 4.852 4.928 822,124 +0.09(+1.89%)
Dec 19, 2014 4.836 4.863 4.802 4.837 252,581 +0.03(+0.68%)
Dec 18, 2014 4.654 4.807 4.654 4.804 1,421,515 +0.28(+6.10%)
Dec 17, 2014 4.343 4.548 4.343 4.528 319,846 +0.17(+3.86%)
Dec 16, 2014 4.429 4.577 4.360 4.360 1,100,706 -0.14(-3.00%)
Dec 15, 2014 4.624 4.667 4.470 4.495 1,353,191 -0.07(-1.48%)
Dec 12, 2014 4.625 4.680 4.562 4.562 346,810 -0.13(-2.80%)
Dec 11, 2014 4.666 4.802 4.666 4.694 295,191 +0.05(+1.05%)
Dec 10, 2014 4.789 4.800 4.644 4.645 335,332 -0.18(-3.78%)
Dec 09, 2014 4.645 4.827 4.642 4.827 436,935 +0.07(+1.42%)
Dec 08, 2014 4.866 4.892 4.738 4.760 514,909 -0.12(-2.47%)
Dec 05, 2014 4.938 4.938 4.881 4.881 226,771 -0.03(-0.59%)
Dec 04, 2014 4.897 4.936 4.891 4.910 264,957 -0.00(-0.05%)
Dec 03, 2014 4.872 4.927 4.864 4.912 128,214 +0.06(+1.27%)
Dec 02, 2014 4.824 4.874 4.824 4.850 227,797 +0.01(+0.29%)
Dec 01, 2014 4.965 4.965 4.786 4.836 1,503,336 -0.13(-2.58%)
Nov 28, 2014 4.944 4.991 4.934 4.965 421,481 +0.03(+0.68%)
Nov 26, 2014 4.851 4.931 4.931 4.931 698,942 +0.09(+1.88%)
Nov 25, 2014 4.852 4.890 4.840 4.840 1,040,462 -0.01(-0.15%)
Nov 24, 2014 4.790 4.848 4.783 4.848 585,252 +0.09(+1.95%)
Nov 21, 2014 4.834 4.834 4.745 4.755 306,605 +0.00(+0.05%)
Nov 20, 2014 4.646 4.752 4.638 4.752 357,166 +0.07(+1.43%)
Nov 19, 2014 4.757 4.757 4.638 4.685 225,104 -0.07(-1.50%)
Nov 18, 2014 4.711 4.764 4.711 4.756 293,395 +0.05(+1.12%)
Nov 17, 2014 4.720 4.725 4.667 4.704 828,567 -0.02(-0.46%)
Nov 14, 2014 4.653 4.731 4.653 4.725 411,927 +0.07(+1.61%)
Nov 13, 2014 4.620 4.690 4.614 4.650 707,503 +0.04(+0.81%)
Nov 12, 2014 4.554 4.614 4.554 4.613 112,183 +0.04(+0.80%)
Nov 11, 2014 4.561 4.576 4.553 4.576 139,051 +0.01(+0.12%)
Nov 10, 2014 4.535 4.583 4.519 4.571 326,355 +0.03(+0.65%)
Nov 07, 2014 4.560 4.560 4.504 4.541 202,468 -0.00(-0.10%)
Nov 06, 2014 4.519 4.546 4.488 4.546 261,718 +0.02(+0.42%)
Nov 05, 2014 4.578 4.578 4.505 4.527 220,551 +0.01(+0.12%)
Nov 04, 2014 4.527 4.546 4.473 4.521 265,502 -0.01(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.